KissMeData/347860/price/prices-20230701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14230	3280	1	29.95	72210461360	5491879	499.66	11170	14230	11170	14230	7670	10950	13148.47	1.45	0	-15284	12176	11562	11036	10422	9896	11870	10730	108	3280	500	6570	10	1	21550372	3067	-18.87	8.81	12	25.48	-754.00	1615.00	17940	20230228	-20.68	5940	20230102	139.56	17940	-20.68	20230228	5940	139.56	20230102	17940	-20.68	20230228	5940	139.56	20230102	1.80	N	347860	500	107 억	312677	N	N	143	N	N
3	20230731	151144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14230	3280	1	29.95	72105757020	5484521	498.99	11170	14230	11170	14230	7670	10950	13147.15	1.45	0	-15284	12176	11562	11036	10422	9896	11870	10730	108	3280	500	6570	10	1	21550372	3067	-18.87	8.81	12	25.45	-754.00	1615.00	17940	20230228	-20.68	5940	20230102	139.56	17940	-20.68	20230228	5940	139.56	20230102	17940	-20.68	20230228	5940	139.56	20230102	1.80	N	347860	500	107 억	312677	N	N	73	N	N
4	20230731	141151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14230	3280	1	29.95	71654296040	5452795	496.11	11170	14230	11170	14230	7670	10950	13140.85	1.45	0	-15284	12176	11562	11036	10422	9896	11870	10730	108	3280	500	6570	10	1	21550372	3067	-18.87	8.81	12	25.30	-754.00	1615.00	17940	20230228	-20.68	5940	20230102	139.56	17940	-20.68	20230228	5940	139.56	20230102	17940	-20.68	20230228	5940	139.56	20230102	1.80	N	347860	500	107 억	312677	N	N	73	N	N
5	20230731	131154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14230	3280	1	29.95	70210335250	5351322	486.87	11170	14230	11170	14230	7670	10950	13120.20	1.45	0	-15284	12176	11562	11036	10422	9896	11870	10730	108	3280	500	6570	10	1	21550372	3067	-18.87	8.81	12	24.83	-754.00	1615.00	17940	20230228	-20.68	5940	20230102	139.56	17940	-20.68	20230228	5940	139.56	20230102	17940	-20.68	20230228	5940	139.56	20230102	1.80	N	347860	500	107 억	312677	N	N	73	N	N
6	20230731	121202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13700	2750	2	25.11	49323869350	3855463	350.78	11170	13900	11170	14230	7670	10950	12793.26	1.45	0	-11920	12176	11562	11036	10422	9896	11870	10730	108	3280	500	6570	10	1	21550372	2952	-18.17	8.48	12	17.89	-754.00	1615.00	17940	20230228	-23.63	5940	20230102	130.64	17940	-23.63	20230228	5940	130.64	20230102	17940	-23.63	20230228	5940	130.64	20230102	1.80	N	347860	500	107 억	312677	N	N	73	N	N
7	20230731	111203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12700	1750	2	15.98	28966242120	2337850	212.70	11170	13150	11170	14230	7670	10950	12390.14	1.45	0	34071	12176	11562	11036	10422	9896	11870	10730	108	3280	500	6570	10	1	21550372	2737	-16.84	7.86	12	10.85	-754.00	1615.00	17940	20230228	-29.21	5940	20230102	113.80	17940	-29.21	20230228	5940	113.80	20230102	17940	-29.21	20230228	5940	113.80	20230102	1.80	N	347860	500	107 억	312677	N	N	73	N	N
8	20230731	101201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12030	1080	2	9.86	11284700470	944502	85.93	11170	12360	11170	14230	7670	10950	11947.81	1.45	0	92007	12176	11562	11036	10422	9896	11870	10730	108	3280	500	6570	10	1	21550372	2593	-15.95	7.45	12	4.38	-754.00	1615.00	17940	20230228	-32.94	5940	20230102	102.53	17940	-32.94	20230228	5940	102.53	20230102	17940	-32.94	20230228	5940	102.53	20230102	1.80	N	347860	500	107 억	312677	N	N	73	N	N
9	20230731	091148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11210	260	2	2.37	173494370	15509	1.41	11170	11400	11170	14230	7670	10950	11187.16	1.45	0	8584	12176	11562	11036	10422	9896	11870	10730	108	3280	500	6570	10	1	21550372	2416	-14.87	6.94	12	0.07	-754.00	1615.00	17940	20230228	-37.51	5940	20230102	88.72	17940	-37.51	20230228	5940	88.72	20230102	17940	-37.51	20230228	5940	88.72	20230102	1.80	N	347860	500	107 억	312677	N	N	73	N	N
10	20230728	161150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10950	360	2	3.40	11914289830	1092551	221.35	10850	11650	10510	13760	7420	10590	10904.88	2.14	0	-155035	11090	10840	10500	10250	9910	10965	10375	108	3170	500	6350	10	1	21550372	2360	-14.52	6.78	12	5.07	-754.00	1615.00	17940	20230228	-38.96	5940	20230102	84.34	17940	-38.96	20230228	5940	84.34	20230102	17940	-38.96	20230228	5940	84.34	20230102	1.87	N	347860	500	107 억	460411	N	N	73	N	N
11	20230728	151148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10880	290	2	2.74	11560501320	1060165	214.79	10850	11650	10510	13760	7420	10590	10904.44	2.14	0	-163234	11090	10840	10500	10250	9910	10965	10375	108	3170	500	6350	10	1	21550372	2345	-14.43	6.74	12	4.92	-754.00	1615.00	17940	20230228	-39.35	5940	20230102	83.16	17940	-39.35	20230228	5940	83.16	20230102	17940	-39.35	20230228	5940	83.16	20230102	1.87	N	347860	500	107 억	460411	N	N	179	N	N
12	20230728	141146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10790	200	2	1.89	11161957440	1023347	207.33	10850	11650	10510	13760	7420	10590	10907.30	2.14	0	-172166	11090	10840	10500	10250	9910	10965	10375	108	3170	500	6350	10	1	21550372	2325	-14.31	6.68	12	4.75	-754.00	1615.00	17940	20230228	-39.86	5940	20230102	81.65	17940	-39.86	20230228	5940	81.65	20230102	17940	-39.86	20230228	5940	81.65	20230102	1.87	N	347860	500	107 억	460411	N	N	179	N	N
13	20230728	131150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10740	150	2	1.42	10113987330	926553	187.72	10850	11650	10510	13760	7420	10590	10915.71	2.14	0	-194494	11090	10840	10500	10250	9910	10965	10375	108	3170	500	6350	10	1	21550372	2315	-14.24	6.65	12	4.30	-754.00	1615.00	17940	20230228	-40.13	5940	20230102	80.81	17940	-40.13	20230228	5940	80.81	20230102	17940	-40.13	20230228	5940	80.81	20230102	1.87	N	347860	500	107 억	460411	N	N	179	N	N
14	20230728	121148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10610	20	2	0.19	9407051230	860256	174.28	10850	11650	10510	13760	7420	10590	10935.18	2.14	0	-185709	11090	10840	10500	10250	9910	10965	10375	108	3170	500	6350	10	1	21550372	2286	-14.07	6.57	12	3.99	-754.00	1615.00	17940	20230228	-40.86	5940	20230102	78.62	17940	-40.86	20230228	5940	78.62	20230102	17940	-40.86	20230228	5940	78.62	20230102	1.87	N	347860	500	107 억	460411	N	N	179	N	N
15	20230728	111154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10590	0	3	0.00	7632303610	694194	140.64	10850	11650	10510	13760	7420	10590	10994.48	2.14	0	-143236	11090	10840	10500	10250	9910	10965	10375	108	3170	500	6350	10	1	21550372	2282	-14.05	6.56	12	3.22	-754.00	1615.00	17940	20230228	-40.97	5940	20230102	78.28	17940	-40.97	20230228	5940	78.28	20230102	17940	-40.97	20230228	5940	78.28	20230102	1.87	N	347860	500	107 억	460411	N	N	179	N	N
16	20230728	101144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10540	-50	5	-0.47	6928115270	627646	127.16	10850	11650	10510	13760	7420	10590	11038.25	2.14	0	-131186	11090	10840	10500	10250	9910	10965	10375	108	3170	500	6350	10	1	21550372	2271	-13.98	6.53	12	2.91	-754.00	1615.00	17940	20230228	-41.25	5940	20230102	77.44	17940	-41.25	20230228	5940	77.44	20230102	17940	-41.25	20230228	5940	77.44	20230102	1.87	N	347860	500	107 억	460411	N	N	179	N	N
17	20230728	091154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11320	730	2	6.89	3466597930	308515	62.50	10850	11650	10840	13760	7420	10590	11236.40	2.14	0	-27545	11090	10840	10500	10250	9910	10965	10375	108	3170	500	6350	10	1	21550372	2440	-15.01	7.01	12	1.43	-754.00	1615.00	17940	20230228	-36.90	5940	20230102	90.57	17940	-36.90	20230228	5940	90.57	20230102	17940	-36.90	20230228	5940	90.57	20230102	1.87	N	347860	500	107 억	460411	N	N	179	N	N
18	20230727	161144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10590	450	2	4.44	5160657710	490155	69.95	10210	10750	10160	13180	7100	10140	10528.16	2.30	106979	-38919	11646	10892	10446	9692	9246	10670	9470	108	3040	500	6080	10	1	21550372	2282	-14.05	6.56	12	2.27	-754.00	1615.00	17940	20230228	-40.97	5940	20230102	78.28	17940	-40.97	20230228	5940	78.28	20230102	17940	-40.97	20230228	5940	78.28	20230102	1.86	N	347860	500	107 억	494782	N	N	179	N	N
19	20230727	151145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10510	370	2	3.65	5031711940	477957	68.21	10210	10750	10160	13180	7100	10140	10527.54	2.30	106979	-41038	11646	10892	10446	9692	9246	10670	9470	108	3040	500	6080	10	1	21550372	2265	-13.94	6.51	12	2.22	-754.00	1615.00	17940	20230228	-41.42	5940	20230102	76.94	17940	-41.42	20230228	5940	76.94	20230102	17940	-41.42	20230228	5940	76.94	20230102	1.86	N	347860	500	107 억	494782	N	N	297	N	N
20	20230727	141139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10700	560	2	5.52	4617861350	439118	62.67	10210	10750	10160	13180	7100	10140	10516.22	2.30	106979	-40429	11646	10892	10446	9692	9246	10670	9470	108	3040	500	6080	10	1	21550372	2306	-14.19	6.63	12	2.04	-754.00	1615.00	17940	20230228	-40.36	5940	20230102	80.13	17940	-40.36	20230228	5940	80.13	20230102	17940	-40.36	20230228	5940	80.13	20230102	1.86	N	347860	500	107 억	494782	N	N	297	N	N
21	20230727	131137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10630	490	2	4.83	4282848200	407601	58.17	10210	10750	10160	13180	7100	10140	10507.45	2.30	106979	-38898	11646	10892	10446	9692	9246	10670	9470	108	3040	500	6080	10	1	21550372	2291	-14.10	6.58	12	1.89	-754.00	1615.00	17940	20230228	-40.75	5940	20230102	78.96	17940	-40.75	20230228	5940	78.96	20230102	17940	-40.75	20230228	5940	78.96	20230102	1.86	N	347860	500	107 억	494782	N	N	297	N	N
22	20230727	121141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10460	320	2	3.16	2894570040	277506	39.60	10210	10660	10160	13180	7100	10140	10430.66	2.30	106979	18	11646	10892	10446	9692	9246	10670	9470	108	3040	500	6080	10	1	21550372	2254	-13.87	6.48	12	1.29	-754.00	1615.00	17940	20230228	-41.69	5940	20230102	76.09	17940	-41.69	20230228	5940	76.09	20230102	17940	-41.69	20230228	5940	76.09	20230102	1.86	N	347860	500	107 억	494782	N	N	297	N	N
23	20230727	111143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10550	410	2	4.04	2304992220	221520	31.61	10210	10660	10160	13180	7100	10140	10405.35	2.30	106979	4381	11646	10892	10446	9692	9246	10670	9470	108	3040	500	6080	10	1	21550372	2274	-13.99	6.53	12	1.03	-754.00	1615.00	17940	20230228	-41.19	5940	20230102	77.61	17940	-41.19	20230228	5940	77.61	20230102	17940	-41.19	20230228	5940	77.61	20230102	1.86	N	347860	500	107 억	494782	N	N	297	N	N
24	20230727	101140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10450	310	2	3.06	1401657000	135684	19.36	10210	10470	10160	13180	7100	10140	10330.30	2.30	106979	-530	11646	10892	10446	9692	9246	10670	9470	108	3040	500	6080	10	1	21550372	2252	-13.86	6.47	12	0.63	-754.00	1615.00	17940	20230228	-41.75	5940	20230102	75.93	17940	-41.75	20230228	5940	75.93	20230102	17940	-41.75	20230228	5940	75.93	20230102	1.86	N	347860	500	107 억	494782	N	N	297	N	N
25	20230727	091139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10250	110	2	1.08	387096190	37791	5.39	10210	10340	10160	13180	7100	10140	10243.08	2.30	106979	-6507	11646	10892	10446	9692	9246	10670	9470	108	3040	500	6080	10	1	21550372	2209	-13.59	6.35	12	0.18	-754.00	1615.00	17940	20230228	-42.87	5940	20230102	72.56	17940	-42.87	20230228	5940	72.56	20230102	17940	-42.87	20230228	5940	72.56	20230102	1.86	N	347860	500	107 억	494782	N	N	297	N	N
26	20230726	161137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10140	-860	5	-7.82	7255778090	695164	89.71	11070	11200	10000	14300	7700	11000	10438.18	1.80	0	115945	11853	11426	11213	10786	10573	11320	10680	108	3300	500	6600	10	1	21550372	2185	-13.45	6.28	12	3.23	-754.00	1615.00	17940	20230228	-43.48	5940	20230102	70.71	17940	-43.48	20230228	5940	70.71	20230102	17940	-43.48	20230228	5940	70.71	20230102	1.80	N	347860	500	107 억	387803	N	N	297	N	N
27	20230726	151143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10050	-950	5	-8.64	7047468100	674532	87.05	11070	11200	10000	14300	7700	11000	10447.91	1.80	0	108238	11853	11426	11213	10786	10573	11320	10680	108	3300	500	6600	10	1	21550372	2166	-13.33	6.22	12	3.13	-754.00	1615.00	17940	20230228	-43.98	5940	20230102	69.19	17940	-43.98	20230228	5940	69.19	20230102	17940	-43.98	20230228	5940	69.19	20230102	1.80	N	347860	500	107 억	387803	N	N	776	N	N
28	20230726	141134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10140	-860	5	-7.82	6413254100	612118	78.99	11070	11200	10000	14300	7700	11000	10477.13	1.80	0	112134	11853	11426	11213	10786	10573	11320	10680	108	3300	500	6600	10	1	21550372	2185	-13.45	6.28	12	2.84	-754.00	1615.00	17940	20230228	-43.48	5940	20230102	70.71	17940	-43.48	20230228	5940	70.71	20230102	17940	-43.48	20230228	5940	70.71	20230102	1.80	N	347860	500	107 억	387803	N	N	776	N	N
29	20230726	131130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10170	-830	5	-7.55	5409695120	513292	66.24	11070	11200	10000	14300	7700	11000	10539.19	1.80	0	117402	11853	11426	11213	10786	10573	11320	10680	108	3300	500	6600	10	1	21550372	2192	-13.49	6.30	12	2.38	-754.00	1615.00	17940	20230228	-43.31	5940	20230102	71.21	17940	-43.31	20230228	5940	71.21	20230102	17940	-43.31	20230228	5940	71.21	20230102	1.80	N	347860	500	107 억	387803	N	N	776	N	N
30	20230726	121135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10250	-750	5	-6.82	4918661790	465070	60.02	11070	11200	10000	14300	7700	11000	10576.15	1.80	0	109283	11853	11426	11213	10786	10573	11320	10680	108	3300	500	6600	10	1	21550372	2209	-13.59	6.35	12	2.16	-754.00	1615.00	17940	20230228	-42.87	5940	20230102	72.56	17940	-42.87	20230228	5940	72.56	20230102	17940	-42.87	20230228	5940	72.56	20230102	1.80	N	347860	500	107 억	387803	N	N	776	N	N
31	20230726	111129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10260	-740	5	-6.73	4371784540	411871	53.15	11070	11200	10000	14300	7700	11000	10614.42	1.80	0	123836	11853	11426	11213	10786	10573	11320	10680	108	3300	500	6600	10	1	21550372	2211	-13.61	6.35	12	1.91	-754.00	1615.00	17940	20230228	-42.81	5940	20230102	72.73	17940	-42.81	20230228	5940	72.73	20230102	17940	-42.81	20230228	5940	72.73	20230102	1.80	N	347860	500	107 억	387803	N	N	776	N	N
32	20230726	101137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10500	-500	5	-4.55	3006063600	280164	36.15	11070	11200	10450	14300	7700	11000	10729.63	1.80	0	96473	11853	11426	11213	10786	10573	11320	10680	108	3300	500	6600	10	1	21550372	2263	-13.93	6.50	12	1.30	-754.00	1615.00	17940	20230228	-41.47	5940	20230102	76.77	17940	-41.47	20230228	5940	76.77	20230102	17940	-41.47	20230228	5940	76.77	20230102	1.80	N	347860	500	107 억	387803	N	N	776	N	N
33	20230726	091131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10920	-80	5	-0.73	673052500	61322	7.91	11070	11200	10770	14300	7700	11000	10975.70	1.80	0	-7194	11853	11426	11213	10786	10573	11320	10680	108	3300	500	6600	10	1	21550372	2353	-14.48	6.76	12	0.28	-754.00	1615.00	17940	20230228	-39.13	5940	20230102	83.84	17940	-39.13	20230228	5940	83.84	20230102	17940	-39.13	20230228	5940	83.84	20230102	1.80	N	347860	500	107 억	387803	N	N	776	N	N
34	20230725	161129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11000	-360	5	-3.17	8677741660	767951	108.70	11360	11640	11000	14760	7960	11360	11300.31	1.93	0	-28476	12320	11840	11490	11010	10660	11665	10835	108	3400	500	6810	10	1	21550372	2371	-14.59	6.81	12	3.56	-754.00	1615.00	17940	20230228	-38.68	5940	20230102	85.19	17940	-38.68	20230228	5940	85.19	20230102	17940	-38.68	20230228	5940	85.19	20230102	1.77	N	347860	500	107 억	415389	N	N	776	N	N
35	20230725	151116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11080	-280	5	-2.46	8262244570	730276	103.37	11360	11640	11010	14760	7960	11360	11313.73	1.93	0	-39143	12320	11840	11490	11010	10660	11665	10835	108	3400	500	6810	10	1	21550372	2388	-14.69	6.86	12	3.39	-754.00	1615.00	17940	20230228	-38.24	5940	20230102	86.53	17940	-38.24	20230228	5940	86.53	20230102	17940	-38.24	20230228	5940	86.53	20230102	1.77	N	347860	500	107 억	415389	N	N	54	N	N
36	20230725	141114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11300	-60	5	-0.53	7568323590	668189	94.58	11360	11640	11010	14760	7960	11360	11326.52	1.93	0	-30719	12320	11840	11490	11010	10660	11665	10835	108	3400	500	6810	10	1	21550372	2435	-14.99	7.00	12	3.10	-754.00	1615.00	17940	20230228	-37.01	5940	20230102	90.24	17940	-37.01	20230228	5940	90.24	20230102	17940	-37.01	20230228	5940	90.24	20230102	1.77	N	347860	500	107 억	415389	N	N	54	N	N
37	20230725	131125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11350	-10	5	-0.09	6873640200	606404	85.84	11360	11640	11010	14760	7960	11360	11335.00	1.93	0	-32799	12320	11840	11490	11010	10660	11665	10835	108	3400	500	6810	10	1	21550372	2446	-15.05	7.03	12	2.81	-754.00	1615.00	17940	20230228	-36.73	5940	20230102	91.08	17940	-36.73	20230228	5940	91.08	20230102	17940	-36.73	20230228	5940	91.08	20230102	1.77	N	347860	500	107 억	415389	N	N	54	N	N
38	20230725	121124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11320	-40	5	-0.35	5526417410	489250	69.25	11360	11540	11010	14760	7960	11360	11295.41	1.93	0	-26751	12320	11840	11490	11010	10660	11665	10835	108	3400	500	6810	10	1	21550372	2440	-15.01	7.01	12	2.27	-754.00	1615.00	17940	20230228	-36.90	5940	20230102	90.57	17940	-36.90	20230228	5940	90.57	20230102	17940	-36.90	20230228	5940	90.57	20230102	1.77	N	347860	500	107 억	415389	N	N	54	N	N
39	20230725	111122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11170	-190	5	-1.67	5022356340	444255	62.88	11360	11540	11010	14760	7960	11360	11304.86	1.93	0	-39031	12320	11840	11490	11010	10660	11665	10835	108	3400	500	6810	10	1	21550372	2407	-14.81	6.92	12	2.06	-754.00	1615.00	17940	20230228	-37.74	5940	20230102	88.05	17940	-37.74	20230228	5940	88.05	20230102	17940	-37.74	20230228	5940	88.05	20230102	1.77	N	347860	500	107 억	415389	N	N	54	N	N
40	20230725	101122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11310	-50	5	-0.44	3243095800	284779	40.31	11360	11540	11210	14760	7960	11360	11388.32	1.93	0	-33601	12320	11840	11490	11010	10660	11665	10835	108	3400	500	6810	10	1	21550372	2437	-15.00	7.00	12	1.32	-754.00	1615.00	17940	20230228	-36.96	5940	20230102	90.40	17940	-36.96	20230228	5940	90.40	20230102	17940	-36.96	20230228	5940	90.40	20230102	1.77	N	347860	500	107 억	415389	N	N	54	N	N
41	20230725	091120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11340	-20	5	-0.18	697278950	61744	8.74	11360	11400	11210	14760	7960	11360	11290.70	1.93	0	3730	12320	11840	11490	11010	10660	11665	10835	108	3400	500	6810	10	1	21550372	2444	-15.04	7.02	12	0.29	-754.00	1615.00	17940	20230228	-36.79	5940	20230102	90.91	17940	-36.79	20230228	5940	90.91	20230102	17940	-36.79	20230228	5940	90.91	20230102	1.77	N	347860	500	107 억	415389	N	N	54	N	N
42	20230724	161122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11360	-530	5	-4.46	8011180710	697036	92.75	11900	11970	11140	15450	8330	11890	11493.41	1.73	0	42488	12743	12316	11973	11546	11203	12145	11375	108	3560	500	7130	10	1	21550372	2448	-15.07	7.03	12	3.23	-754.00	1615.00	17940	20230228	-36.68	5940	20230102	91.25	17940	-36.68	20230228	5940	91.25	20230102	17940	-36.68	20230228	5940	91.25	20230102	1.87	N	347860	500	107 억	372876	N	N	54	N	N
43	20230724	151116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11400	-490	5	-4.12	7710469680	670592	89.23	11900	11970	11140	15450	8330	11890	11497.87	1.73	0	44225	12743	12316	11973	11546	11203	12145	11375	108	3560	500	7130	10	1	21550372	2457	-15.12	7.06	12	3.11	-754.00	1615.00	17940	20230228	-36.45	5940	20230102	91.92	17940	-36.45	20230228	5940	91.92	20230102	17940	-36.45	20230228	5940	91.92	20230102	1.87	N	347860	500	107 억	372876	N	N	105	N	N
44	20230724	141115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11340	-550	5	-4.63	7194034990	625127	83.18	11900	11970	11140	15450	8330	11890	11507.97	1.73	0	47789	12743	12316	11973	11546	11203	12145	11375	108	3560	500	7130	10	1	21550372	2444	-15.04	7.02	12	2.90	-754.00	1615.00	17940	20230228	-36.79	5940	20230102	90.91	17940	-36.79	20230228	5940	90.91	20230102	17940	-36.79	20230228	5940	90.91	20230102	1.87	N	347860	500	107 억	372876	N	N	105	N	N
45	20230724	131116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11280	-610	5	-5.13	6350138390	550303	73.23	11900	11970	11150	15450	8330	11890	11539.20	1.73	0	31415	12743	12316	11973	11546	11203	12145	11375	108	3560	500	7130	10	1	21550372	2431	-14.96	6.98	12	2.55	-754.00	1615.00	17940	20230228	-37.12	5940	20230102	89.90	17940	-37.12	20230228	5940	89.90	20230102	17940	-37.12	20230228	5940	89.90	20230102	1.87	N	347860	500	107 억	372876	N	N	105	N	N
46	20230724	121118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11350	-540	5	-4.54	5593962240	483399	64.33	11900	11970	11260	15450	8330	11890	11571.99	1.73	0	19040	12743	12316	11973	11546	11203	12145	11375	108	3560	500	7130	10	1	21550372	2446	-15.05	7.03	12	2.24	-754.00	1615.00	17940	20230228	-36.73	5940	20230102	91.08	17940	-36.73	20230228	5940	91.08	20230102	17940	-36.73	20230228	5940	91.08	20230102	1.87	N	347860	500	107 억	372876	N	N	105	N	N
47	20230724	111122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11440	-450	5	-3.78	4550260350	391532	52.10	11900	11970	11390	15450	8330	11890	11621.52	1.73	0	-10647	12743	12316	11973	11546	11203	12145	11375	108	3560	500	7130	10	1	21550372	2465	-15.17	7.08	12	1.82	-754.00	1615.00	17940	20230228	-36.23	5940	20230102	92.59	17940	-36.23	20230228	5940	92.59	20230102	17940	-36.23	20230228	5940	92.59	20230102	1.87	N	347860	500	107 억	372876	N	N	105	N	N
48	20230724	101111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11530	-360	5	-3.03	3079704770	263795	35.10	11900	11970	11520	15450	8330	11890	11674.42	1.73	0	8583	12743	12316	11973	11546	11203	12145	11375	108	3560	500	7130	10	1	21550372	2485	-15.29	7.14	12	1.22	-754.00	1615.00	17940	20230228	-35.73	5940	20230102	94.11	17940	-35.73	20230228	5940	94.11	20230102	17940	-35.73	20230228	5940	94.11	20230102	1.87	N	347860	500	107 억	372876	N	N	105	N	N
49	20230724	091119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11670	-220	5	-1.85	1014898430	86224	11.47	11900	11970	11540	15450	8330	11890	11770.16	1.73	0	-13566	12743	12316	11973	11546	11203	12145	11375	108	3560	500	7130	10	1	21550372	2515	-15.48	7.23	12	0.40	-754.00	1615.00	17940	20230228	-34.95	5940	20230102	96.46	17940	-34.95	20230228	5940	96.46	20230102	17940	-34.95	20230228	5940	96.46	20230102	1.87	N	347860	500	107 억	372876	N	N	105	N	N
50	20230721	161106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11890	-320	5	-2.62	8872070160	740243	79.95	11910	12400	11630	15870	8550	12210	11985.50	1.64	0	18834	13550	12880	12440	11770	11330	12660	11550	108	3660	500	7320	10	1	21550372	2562	-15.77	7.36	12	3.43	-754.00	1615.00	17940	20230228	-33.72	5940	20230102	100.17	17940	-33.72	20230228	5940	100.17	20230102	17940	-33.72	20230228	5940	100.17	20230102	1.74	N	347860	500	107 억	354498	N	N	105	N	N
51	20230721	151108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11850	-360	5	-2.95	8593062970	716762	77.42	11910	12400	11630	15870	8550	12210	11988.73	1.64	0	16414	13550	12880	12440	11770	11330	12660	11550	108	3660	500	7320	10	1	21550372	2554	-15.72	7.34	12	3.33	-754.00	1615.00	17940	20230228	-33.95	5940	20230102	99.49	17940	-33.95	20230228	5940	99.49	20230102	17940	-33.95	20230228	5940	99.49	20230102	1.74	N	347860	500	107 억	354498	N	N	106	N	N
52	20230721	141104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11880	-330	5	-2.70	7381329050	613651	66.28	11910	12400	11750	15870	8550	12210	12028.55	1.64	0	-18397	13550	12880	12440	11770	11330	12660	11550	108	3660	500	7320	10	1	21550372	2560	-15.76	7.36	12	2.85	-754.00	1615.00	17940	20230228	-33.78	5940	20230102	100.00	17940	-33.78	20230228	5940	100.00	20230102	17940	-33.78	20230228	5940	100.00	20230102	1.74	N	347860	500	107 억	354498	N	N	106	N	N
53	20230721	131108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11920	-290	5	-2.38	6539005720	542555	58.60	11910	12400	11800	15870	8550	12210	12052.24	1.64	0	-28273	13550	12880	12440	11770	11330	12660	11550	108	3660	500	7320	10	1	21550372	2569	-15.81	7.38	12	2.52	-754.00	1615.00	17940	20230228	-33.56	5940	20230102	100.67	17940	-33.56	20230228	5940	100.67	20230102	17940	-33.56	20230228	5940	100.67	20230102	1.74	N	347860	500	107 억	354498	N	N	106	N	N
54	20230721	121122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11970	-240	5	-1.97	5752787270	476657	51.48	11910	12400	11800	15870	8550	12210	12069.03	1.64	0	-30590	13550	12880	12440	11770	11330	12660	11550	108	3660	500	7320	10	1	21550372	2580	-15.88	7.41	12	2.21	-754.00	1615.00	17940	20230228	-33.28	5940	20230102	101.52	17940	-33.28	20230228	5940	101.52	20230102	17940	-33.28	20230228	5940	101.52	20230102	1.74	N	347860	500	107 억	354498	N	N	106	N	N
55	20230721	111119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12130	-80	5	-0.66	4989455510	413244	44.63	11910	12400	11800	15870	8550	12210	12073.87	1.64	0	-15604	13550	12880	12440	11770	11330	12660	11550	108	3660	500	7320	10	1	21550372	2614	-16.09	7.51	12	1.92	-754.00	1615.00	17940	20230228	-32.39	5940	20230102	104.21	17940	-32.39	20230228	5940	104.21	20230102	17940	-32.39	20230228	5940	104.21	20230102	1.74	N	347860	500	107 억	354498	N	N	106	N	N
56	20230721	101117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11990	-220	5	-1.80	2770009860	230905	24.94	11910	12300	11800	15870	8550	12210	11996.32	1.64	0	24271	13550	12880	12440	11770	11330	12660	11550	108	3660	500	7320	10	1	21550372	2584	-15.90	7.42	12	1.07	-754.00	1615.00	17940	20230228	-33.17	5940	20230102	101.85	17940	-33.17	20230228	5940	101.85	20230102	17940	-33.17	20230228	5940	101.85	20230102	1.74	N	347860	500	107 억	354498	N	N	106	N	N
57	20230721	091113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12010	-200	5	-1.64	970789370	80646	8.71	11910	12300	11910	15870	8550	12210	12037.66	1.64	0	5944	13550	12880	12440	11770	11330	12660	11550	108	3660	500	7320	10	1	21550372	2588	-15.93	7.44	12	0.37	-754.00	1615.00	17940	20230228	-33.05	5940	20230102	102.19	17940	-33.05	20230228	5940	102.19	20230102	17940	-33.05	20230228	5940	102.19	20230102	1.74	N	347860	500	107 억	354498	N	N	106	N	N
58	20230720	161102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12210	-470	5	-3.71	11405814360	916657	29.40	12560	13110	12000	16480	8880	12680	12442.79	1.10	0	117352	13966	13322	12856	12212	11746	13645	12535	108	3800	500	7600	10	1	21550372	2631	-16.19	7.56	12	4.25	-754.00	1615.00	17940	20230228	-31.94	5940	20230102	105.56	17940	-31.94	20230228	5940	105.56	20230102	17940	-31.94	20230228	5940	105.56	20230102	1.60	N	347860	500	107 억	236779	N	N	106	N	N
59	20230720	151102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12300	-380	5	-3.00	11091056210	890915	28.58	12560	13110	12000	16480	8880	12680	12448.55	1.10	0	113675	13966	13322	12856	12212	11746	13645	12535	108	3800	500	7600	10	1	21550372	2651	-16.31	7.62	12	4.13	-754.00	1615.00	17940	20230228	-31.44	5940	20230102	107.07	17940	-31.44	20230228	5940	107.07	20230102	17940	-31.44	20230228	5940	107.07	20230102	1.60	N	347860	500	107 억	236779	N	N	56	N	N
60	20230720	141100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12140	-540	5	-4.26	9628701450	770448	24.71	12560	13110	12100	16480	8880	12680	12497.06	1.10	0	84543	13966	13322	12856	12212	11746	13645	12535	108	3800	500	7600	10	1	21550372	2616	-16.10	7.52	12	3.58	-754.00	1615.00	17940	20230228	-32.33	5940	20230102	104.38	17940	-32.33	20230228	5940	104.38	20230102	17940	-32.33	20230228	5940	104.38	20230102	1.60	N	347860	500	107 억	236779	N	N	56	N	N
61	20230720	131102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12290	-390	5	-3.08	8443478060	673376	21.60	12560	13110	12240	16480	8880	12680	12538.61	1.10	0	60872	13966	13322	12856	12212	11746	13645	12535	108	3800	500	7600	10	1	21550372	2649	-16.30	7.61	12	3.12	-754.00	1615.00	17940	20230228	-31.49	5940	20230102	106.90	17940	-31.49	20230228	5940	106.90	20230102	17940	-31.49	20230228	5940	106.90	20230102	1.60	N	347860	500	107 억	236779	N	N	56	N	N
62	20230720	121111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12440	-240	5	-1.89	6887107430	547381	17.56	12560	13110	12320	16480	8880	12680	12581.57	1.10	0	36236	13966	13322	12856	12212	11746	13645	12535	108	3800	500	7600	10	1	21550372	2681	-16.50	7.70	12	2.54	-754.00	1615.00	17940	20230228	-30.66	5940	20230102	109.43	17940	-30.66	20230228	5940	109.43	20230102	17940	-30.66	20230228	5940	109.43	20230102	1.60	N	347860	500	107 억	236779	N	N	56	N	N
63	20230720	111108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12370	-310	5	-2.44	6297890220	500077	16.04	12560	13110	12320	16480	8880	12680	12593.50	1.10	0	23645	13966	13322	12856	12212	11746	13645	12535	108	3800	500	7600	10	1	21550372	2666	-16.41	7.66	12	2.32	-754.00	1615.00	17940	20230228	-31.05	5940	20230102	108.25	17940	-31.05	20230228	5940	108.25	20230102	17940	-31.05	20230228	5940	108.25	20230102	1.60	N	347860	500	107 억	236779	N	N	56	N	N
64	20230720	101054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12480	-200	5	-1.58	5138532110	406898	13.05	12560	13110	12320	16480	8880	12680	12628.30	1.10	0	17719	13966	13322	12856	12212	11746	13645	12535	108	3800	500	7600	10	1	21550372	2689	-16.55	7.73	12	1.89	-754.00	1615.00	17940	20230228	-30.43	5940	20230102	110.10	17940	-30.43	20230228	5940	110.10	20230102	17940	-30.43	20230228	5940	110.10	20230102	1.60	N	347860	500	107 억	236779	N	N	56	N	N
65	20230720	091058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12630	-50	5	-0.39	1951796770	152530	4.89	12560	13110	12560	16480	8880	12680	12797.68	1.10	0	-18480	13966	13322	12856	12212	11746	13645	12535	108	3800	500	7600	10	1	21550372	2722	-16.75	7.82	12	0.71	-754.00	1615.00	17940	20230228	-29.60	5940	20230102	112.63	17940	-29.60	20230228	5940	112.63	20230102	17940	-29.60	20230228	5940	112.63	20230102	1.60	N	347860	500	107 억	236779	N	N	56	N	N
66	20230719	161117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12680	180	2	1.44	40376767580	3101633	44.30	12400	13500	12390	16250	8750	12500	13020.71	0.80	0	62391	14900	13700	12560	11360	10220	14300	11960	108	3750	500	7500	10	1	21550372	2733	-16.82	7.85	12	14.39	-754.00	1615.00	17940	20230228	-29.32	5940	20230102	113.47	17940	-29.32	20230228	5940	113.47	20230102	17940	-29.32	20230228	5940	113.47	20230102	1.31	N	347860	500	107 억	171451	N	N	56	N	N
67	20230719	151116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12710	210	2	1.68	39597130100	3040192	43.42	12400	13500	12390	16250	8750	12500	13024.82	0.80	0	68326	14900	13700	12560	11360	10220	14300	11960	108	3750	500	7500	10	1	21550372	2739	-16.86	7.87	12	14.11	-754.00	1615.00	17940	20230228	-29.15	5940	20230102	113.97	17940	-29.15	20230228	5940	113.97	20230102	17940	-29.15	20230228	5940	113.97	20230102	1.31	N	347860	500	107 억	171451	N	N	136	N	N
68	20230719	141121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12700	200	2	1.60	37030878180	2837859	40.53	12400	13500	12390	16250	8750	12500	13049.18	0.80	0	40435	14900	13700	12560	11360	10220	14300	11960	108	3750	500	7500	10	1	21550372	2737	-16.84	7.86	12	13.17	-754.00	1615.00	17940	20230228	-29.21	5940	20230102	113.80	17940	-29.21	20230228	5940	113.80	20230102	17940	-29.21	20230228	5940	113.80	20230102	1.31	N	347860	500	107 억	171451	N	N	136	N	N
69	20230719	131105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13100	600	2	4.80	33537777250	2567098	36.66	12400	13500	12390	16250	8750	12500	13064.82	0.80	0	13279	14900	13700	12560	11360	10220	14300	11960	108	3750	500	7500	10	1	21550372	2823	-17.37	8.11	12	11.91	-754.00	1615.00	17940	20230228	-26.98	5940	20230102	120.54	17940	-26.98	20230228	5940	120.54	20230102	17940	-26.98	20230228	5940	120.54	20230102	1.31	N	347860	500	107 억	171451	N	N	136	N	N
70	20230719	121124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	800	2	6.40	30530352850	2341064	33.43	12400	13500	12390	16250	8750	12500	13041.59	0.80	0	568	14900	13700	12560	11360	10220	14300	11960	108	3750	500	7500	10	1	21550372	2866	-17.64	8.24	12	10.86	-754.00	1615.00	17940	20230228	-25.86	5940	20230102	123.91	17940	-25.86	20230228	5940	123.91	20230102	17940	-25.86	20230228	5940	123.91	20230102	1.31	N	347860	500	107 억	171451	N	N	136	N	N
71	20230719	111120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13130	630	2	5.04	24486961670	1887142	26.95	12400	13500	12390	16250	8750	12500	12976.08	0.80	0	-9135	14900	13700	12560	11360	10220	14300	11960	108	3750	500	7500	10	1	21550372	2830	-17.41	8.13	12	8.76	-754.00	1615.00	17940	20230228	-26.81	5940	20230102	121.04	17940	-26.81	20230228	5940	121.04	20230102	17940	-26.81	20230228	5940	121.04	20230102	1.31	N	347860	500	107 억	171451	N	N	136	N	N
72	20230719	101111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13100	600	2	4.80	17655939660	1369192	19.55	12400	13500	12390	16250	8750	12500	12895.61	0.80	0	-25183	14900	13700	12560	11360	10220	14300	11960	108	3750	500	7500	10	1	21550372	2823	-17.37	8.11	12	6.35	-754.00	1615.00	17940	20230228	-26.98	5940	20230102	120.54	17940	-26.98	20230228	5940	120.54	20230102	17940	-26.98	20230228	5940	120.54	20230102	1.31	N	347860	500	107 억	171451	N	N	136	N	N
73	20230719	091109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13020	520	2	4.16	7890560190	607119	8.67	12400	13500	12390	16250	8750	12500	12998.02	0.80	0	-34881	14900	13700	12560	11360	10220	14300	11960	108	3750	500	7500	10	1	21550372	2806	-17.27	8.06	12	2.82	-754.00	1615.00	17940	20230228	-27.42	5940	20230102	119.19	17940	-27.42	20230228	5940	119.19	20230102	17940	-27.42	20230228	5940	119.19	20230102	1.31	N	347860	500	107 억	171451	N	N	136	N	N
74	20230718	161109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12500	510	2	4.25	88655502410	6981709	185.57	11720	13760	11420	15580	8400	11990	12698.45	0.73	0	25141	13836	12912	11066	10142	8296	13375	10605	108	3590	500	7190	10	1	21550372	2694	-16.58	7.74	12	32.40	-754.00	1615.00	17940	20230228	-30.32	5940	20230102	110.44	17940	-30.32	20230228	5940	110.44	20230102	17940	-30.32	20230228	5940	110.44	20230102	1.31	N	347860	500	107 억	156905	N	N	136	N	N
75	20230718	151108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12390	400	2	3.34	87631001560	6899302	183.38	11720	13760	11420	15580	8400	11990	12701.50	0.73	0	15180	13836	12912	11066	10142	8296	13375	10605	108	3590	500	7190	10	1	21550372	2670	-16.43	7.67	12	32.01	-754.00	1615.00	17940	20230228	-30.94	5940	20230102	108.59	17940	-30.94	20230228	5940	108.59	20230102	17940	-30.94	20230228	5940	108.59	20230102	1.31	N	347860	500	107 억	156905	N	N	277	N	N
76	20230718	141104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	410	2	3.42	84573278730	6651223	176.79	11720	13760	11420	15580	8400	11990	12715.52	0.73	0	-4970	13836	12912	11066	10142	8296	13375	10605	108	3590	500	7190	10	1	21550372	2672	-16.45	7.68	12	30.86	-754.00	1615.00	17940	20230228	-30.88	5940	20230102	108.75	17940	-30.88	20230228	5940	108.75	20230102	17940	-30.88	20230228	5940	108.75	20230102	1.31	N	347860	500	107 억	156905	N	N	277	N	N
77	20230718	131104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12900	910	2	7.59	78437170170	6171061	164.03	11720	13760	11420	15580	8400	11990	12710.56	0.73	0	-6326	13836	12912	11066	10142	8296	13375	10605	108	3590	500	7190	10	1	21550372	2780	-17.11	7.99	12	28.64	-754.00	1615.00	17940	20230228	-28.09	5940	20230102	117.17	17940	-28.09	20230228	5940	117.17	20230102	17940	-28.09	20230228	5940	117.17	20230102	1.31	N	347860	500	107 억	156905	N	N	277	N	N
78	20230718	121115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12460	470	2	3.92	74450616200	5855914	155.65	11720	13760	11420	15580	8400	11990	12713.83	0.73	0	-12952	13836	12912	11066	10142	8296	13375	10605	108	3590	500	7190	10	1	21550372	2685	-16.53	7.72	12	27.17	-754.00	1615.00	17940	20230228	-30.55	5940	20230102	109.76	17940	-30.55	20230228	5940	109.76	20230102	17940	-30.55	20230228	5940	109.76	20230102	1.31	N	347860	500	107 억	156905	N	N	277	N	N
79	20230718	111113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12600	610	2	5.09	69520282290	5460419	145.14	11720	13760	11420	15580	8400	11990	12731.77	0.73	0	-13102	13836	12912	11066	10142	8296	13375	10605	108	3590	500	7190	10	1	21550372	2715	-16.71	7.80	12	25.34	-754.00	1615.00	17940	20230228	-29.77	5940	20230102	112.12	17940	-29.77	20230228	5940	112.12	20230102	17940	-29.77	20230228	5940	112.12	20230102	1.31	N	347860	500	107 억	156905	N	N	277	N	N
80	20230718	101105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12970	980	2	8.17	51942581400	4109380	109.23	11720	13760	11420	15580	8400	11990	12640.11	0.73	0	-6441	13836	12912	11066	10142	8296	13375	10605	108	3590	500	7190	10	1	21550372	2795	-17.20	8.03	12	19.07	-754.00	1615.00	17940	20230228	-27.70	5940	20230102	118.35	17940	-27.70	20230228	5940	118.35	20230102	17940	-27.70	20230228	5940	118.35	20230102	1.31	N	347860	500	107 억	156905	N	N	277	N	N
81	20230718	091101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11640	-350	5	-2.92	6092712430	522202	13.88	11720	11950	11420	15580	8400	11990	11666.93	0.73	0	-5502	13836	12912	11066	10142	8296	13375	10605	108	3590	500	7190	10	1	21550372	2508	-15.44	7.21	12	2.42	-754.00	1615.00	17940	20230228	-35.12	5940	20230102	95.96	17940	-35.12	20230228	5940	95.96	20230102	17940	-35.12	20230228	5940	95.96	20230102	1.31	N	347860	500	107 억	156905	N	N	277	N	N
82	20230717	161105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11990	2760	1	29.90	41906857850	3758465	4221.86	9220	11990	9220	11990	6470	9230	11149.40	1.11	0	-83150	9443	9336	9223	9116	9003	9280	9060	108	2760	500	5530	10	1	21550372	2584	-15.90	7.42	12	17.44	-754.00	1615.00	17940	20230228	-33.17	5940	20230102	101.85	17940	-33.17	20230228	5940	101.85	20230102	17940	-33.17	20230228	5940	101.85	20230102	1.31	N	347860	500	107 억	239482	N	N	277	N	N
83	20230717	151059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11990	2760	1	29.90	41603990450	3733205	4193.48	9220	11990	9220	11990	6470	9230	11144.31	1.11	0	-83059	9443	9336	9223	9116	9003	9280	9060	108	2760	500	5530	10	1	21550372	2584	-15.90	7.42	12	17.32	-754.00	1615.00	17940	20230228	-33.17	5940	20230102	101.85	17940	-33.17	20230228	5940	101.85	20230102	17940	-33.17	20230228	5940	101.85	20230102	1.31	N	347860	500	107 억	239482	N	N	47	N	N
84	20230717	141103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11630	2400	2	26.00	28532021700	2626192	2949.98	9220	11850	9220	11990	6470	9230	10864.41	1.11	0	-25380	9443	9336	9223	9116	9003	9280	9060	108	2760	500	5530	10	1	21550372	2506	-15.42	7.20	12	12.19	-754.00	1615.00	17940	20230228	-35.17	5940	20230102	95.79	17940	-35.17	20230228	5940	95.79	20230102	17940	-35.17	20230228	5940	95.79	20230102	1.31	N	347860	500	107 억	239482	N	N	47	N	N
85	20230717	131052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10370	1140	2	12.35	11343497770	1103987	1240.10	9220	10850	9220	11990	6470	9230	10275.03	1.11	0	71155	9443	9336	9223	9116	9003	9280	9060	108	2760	500	5530	10	1	21550372	2235	-13.75	6.42	12	5.12	-754.00	1615.00	17940	20230228	-42.20	5940	20230102	74.58	17940	-42.20	20230228	5940	74.58	20230102	17940	-42.20	20230228	5940	74.58	20230102	1.31	N	347860	500	107 억	239482	N	N	47	N	N
86	20230717	121103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10250	1020	2	11.05	5013297110	506084	568.48	9220	10320	9220	11990	6470	9230	9906.06	1.11	0	47184	9443	9336	9223	9116	9003	9280	9060	108	2760	500	5530	10	1	21550372	2209	-13.59	6.35	12	2.35	-754.00	1615.00	17940	20230228	-42.87	5940	20230102	72.56	17940	-42.87	20230228	5940	72.56	20230102	17940	-42.87	20230228	5940	72.56	20230102	1.31	N	347860	500	107 억	239482	N	N	47	N	N
87	20230717	111054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9950	720	2	7.80	2254596240	232814	261.52	9220	10060	9220	11990	6470	9230	9684.11	1.11	0	17077	9443	9336	9223	9116	9003	9280	9060	108	2760	500	5530	10	1	21550372	2144	-13.20	6.16	12	1.08	-754.00	1615.00	17940	20230228	-44.54	5940	20230102	67.51	17940	-44.54	20230228	5940	67.51	20230102	17940	-44.54	20230228	5940	67.51	20230102	1.31	N	347860	500	107 억	239482	N	N	47	N	N
88	20230717	101054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9530	300	2	3.25	963783590	101416	113.92	9220	9690	9220	11990	6470	9230	9503.27	1.11	0	-4805	9443	9336	9223	9116	9003	9280	9060	108	2760	500	5530	10	1	21550372	2054	-12.64	5.90	12	0.47	-754.00	1615.00	17940	20230228	-46.88	5940	20230102	60.44	17940	-46.88	20230228	5940	60.44	20230102	17940	-46.88	20230228	5940	60.44	20230102	1.31	N	347860	500	107 억	239482	N	N	47	N	N
89	20230717	091054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9420	190	2	2.06	247395440	26456	29.72	9220	9420	9220	11990	6470	9230	9351.20	1.11	0	-6121	9443	9336	9223	9116	9003	9280	9060	108	2760	500	5530	10	1	21550372	2030	-12.49	5.83	12	0.12	-754.00	1615.00	17940	20230228	-47.49	5940	20230102	58.59	17940	-47.49	20230228	5940	58.59	20230102	17940	-47.49	20230228	5940	58.59	20230102	1.31	N	347860	500	107 억	239482	N	N	47	N	N
90	20230714	161053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9230	20	2	0.22	800769000	87250	62.53	9250	9330	9110	11970	6450	9210	9177.86	1.11	0	-153	9583	9396	9183	8996	8783	9490	9090	108	2760	500	5520	10	1	21550372	1989	-12.24	5.72	12	0.40	-754.00	1615.00	17940	20230228	-48.55	5940	20230102	55.39	17940	-48.55	20230228	5940	55.39	20230102	17940	-48.55	20230228	5940	55.39	20230102	1.31	N	347860	500	107 억	239574	N	N	47	N	N
91	20230714	151057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9210	0	3	0.00	777285670	84704	60.71	9250	9330	9110	11970	6450	9210	9176.49	1.11	0	43	9583	9396	9183	8996	8783	9490	9090	108	2760	500	5520	10	1	21550372	1985	-12.21	5.70	12	0.39	-754.00	1615.00	17940	20230228	-48.66	5940	20230102	55.05	17940	-48.66	20230228	5940	55.05	20230102	17940	-48.66	20230228	5940	55.05	20230102	1.31	N	347860	500	107 억	239574	N	N	0	N	N
92	20230714	141104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9210	0	3	0.00	677773860	73855	52.93	9250	9330	9110	11970	6450	9210	9177.09	1.11	0	-1060	9583	9396	9183	8996	8783	9490	9090	108	2760	500	5520	10	1	21550372	1985	-12.21	5.70	12	0.34	-754.00	1615.00	17940	20230228	-48.66	5940	20230102	55.05	17940	-48.66	20230228	5940	55.05	20230102	17940	-48.66	20230228	5940	55.05	20230102	1.31	N	347860	500	107 억	239574	N	N	0	N	N
93	20230714	131049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9130	-80	5	-0.87	596900970	65030	46.61	9250	9330	9110	11970	6450	9210	9178.86	1.11	0	-1620	9583	9396	9183	8996	8783	9490	9090	108	2760	500	5520	10	1	21550372	1968	-12.11	5.65	12	0.30	-754.00	1615.00	17940	20230228	-49.11	5940	20230102	53.70	17940	-49.11	20230228	5940	53.70	20230102	17940	-49.11	20230228	5940	53.70	20230102	1.31	N	347860	500	107 억	239574	N	N	0	N	N
94	20230714	121048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9130	-80	5	-0.87	525452670	57203	41.00	9250	9330	9110	11970	6450	9210	9185.75	1.11	0	-1031	9583	9396	9183	8996	8783	9490	9090	108	2760	500	5520	10	1	21550372	1968	-12.11	5.65	12	0.27	-754.00	1615.00	17940	20230228	-49.11	5940	20230102	53.70	17940	-49.11	20230228	5940	53.70	20230102	17940	-49.11	20230228	5940	53.70	20230102	1.31	N	347860	500	107 억	239574	N	N	0	N	N
95	20230714	111101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9150	-60	5	-0.65	447956250	48719	34.92	9250	9330	9110	11970	6450	9210	9194.69	1.11	0	1265	9583	9396	9183	8996	8783	9490	9090	108	2760	500	5520	10	1	21550372	1972	-12.14	5.67	12	0.23	-754.00	1615.00	17940	20230228	-49.00	5940	20230102	54.04	17940	-49.00	20230228	5940	54.04	20230102	17940	-49.00	20230228	5940	54.04	20230102	1.31	N	347860	500	107 억	239574	N	N	0	N	N
96	20230714	101101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9150	-60	5	-0.65	370028200	40217	28.82	9250	9330	9110	11970	6450	9210	9200.79	1.11	0	-100	9583	9396	9183	8996	8783	9490	9090	108	2760	500	5520	10	1	21550372	1972	-12.14	5.67	12	0.19	-754.00	1615.00	17940	20230228	-49.00	5940	20230102	54.04	17940	-49.00	20230228	5940	54.04	20230102	17940	-49.00	20230228	5940	54.04	20230102	1.31	N	347860	500	107 억	239574	N	N	0	N	N
97	20230714	091057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9300	90	2	0.98	68044330	7335	5.26	9250	9330	9230	11970	6450	9210	9276.66	1.11	0	-546	9583	9396	9183	8996	8783	9490	9090	108	2760	500	5520	10	1	21550372	2004	-12.33	5.76	12	0.03	-754.00	1615.00	17940	20230228	-48.16	5940	20230102	56.57	17940	-48.16	20230228	5940	56.57	20230102	17940	-48.16	20230228	5940	56.57	20230102	1.31	N	347860	500	107 억	239574	N	N	0	N	N
98	20230713	161049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9210	300	2	3.37	1287646390	139414	162.86	8970	9370	8970	11580	6240	8910	9236.15	0.95	0	35730	9283	9096	8963	8776	8643	9030	8710	108	2670	500	5340	10	1	21550372	1985	-12.21	5.70	12	0.65	-754.00	1615.00	17940	20230228	-48.66	5940	20230102	55.05	17940	-48.66	20230228	5940	55.05	20230102	17940	-48.66	20230228	5940	55.05	20230102	1.32	N	347860	500	107 억	203962	N	N	108	N	N
99	20230713	151046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9280	370	2	4.15	1186953890	128527	150.14	8970	9370	8970	11580	6240	8910	9235.05	0.95	0	36986	9283	9096	8963	8776	8643	9030	8710	108	2670	500	5340	10	1	21550372	2000	-12.31	5.75	12	0.60	-754.00	1615.00	17940	20230228	-48.27	5940	20230102	56.23	17940	-48.27	20230228	5940	56.23	20230102	17940	-48.27	20230228	5940	56.23	20230102	1.32	N	347860	500	107 억	203962	N	N	108	N	N
100	20230713	141045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9250	340	2	3.82	1035161890	112154	131.01	8970	9370	8970	11580	6240	8910	9229.83	0.95	0	34743	9283	9096	8963	8776	8643	9030	8710	108	2670	500	5340	10	1	21550372	1993	-12.27	5.73	12	0.52	-754.00	1615.00	17940	20230228	-48.44	5940	20230102	55.72	17940	-48.44	20230228	5940	55.72	20230102	17940	-48.44	20230228	5940	55.72	20230102	1.32	N	347860	500	107 억	203962	N	N	108	N	N
101	20230713	131050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9250	340	2	3.82	949469900	102883	120.18	8970	9370	8970	11580	6240	8910	9228.64	0.95	0	34056	9283	9096	8963	8776	8643	9030	8710	108	2670	500	5340	10	1	21550372	1993	-12.27	5.73	12	0.48	-754.00	1615.00	17940	20230228	-48.44	5940	20230102	55.72	17940	-48.44	20230228	5940	55.72	20230102	17940	-48.44	20230228	5940	55.72	20230102	1.32	N	347860	500	107 억	203962	N	N	108	N	N
102	20230713	121045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9310	400	2	4.49	859247640	93139	108.80	8970	9370	8970	11580	6240	8910	9225.43	0.95	0	35216	9283	9096	8963	8776	8643	9030	8710	108	2670	500	5340	10	1	21550372	2006	-12.35	5.76	12	0.43	-754.00	1615.00	17940	20230228	-48.10	5940	20230102	56.73	17940	-48.10	20230228	5940	56.73	20230102	17940	-48.10	20230228	5940	56.73	20230102	1.32	N	347860	500	107 억	203962	N	N	108	N	N
103	20230713	111048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9330	420	2	4.71	792622190	85981	100.44	8970	9370	8970	11580	6240	8910	9218.57	0.95	0	35806	9283	9096	8963	8776	8643	9030	8710	108	2670	500	5340	10	1	21550372	2011	-12.37	5.78	12	0.40	-754.00	1615.00	17940	20230228	-47.99	5940	20230102	57.07	17940	-47.99	20230228	5940	57.07	20230102	17940	-47.99	20230228	5940	57.07	20230102	1.32	N	347860	500	107 억	203962	N	N	108	N	N
104	20230713	101041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9350	440	2	4.94	612864400	66630	77.83	8970	9370	8970	11580	6240	8910	9198.02	0.95	0	31061	9283	9096	8963	8776	8643	9030	8710	108	2670	500	5340	10	1	21550372	2015	-12.40	5.79	12	0.31	-754.00	1615.00	17940	20230228	-47.88	5940	20230102	57.41	17940	-47.88	20230228	5940	57.41	20230102	17940	-47.88	20230228	5940	57.41	20230102	1.32	N	347860	500	107 억	203962	N	N	108	N	N
105	20230713	091044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9160	250	2	2.81	142274230	15640	18.27	8970	9200	8970	11580	6240	8910	9096.82	0.95	0	4744	9283	9096	8963	8776	8643	9030	8710	108	2670	500	5340	10	1	21550372	1974	-12.15	5.67	12	0.07	-754.00	1615.00	17940	20230228	-48.94	5940	20230102	54.21	17940	-48.94	20230228	5940	54.21	20230102	17940	-48.94	20230228	5940	54.21	20230102	1.32	N	347860	500	107 억	203962	N	N	108	N	N
106	20230712	161041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8910	-120	5	-1.33	757669830	85013	77.72	9150	9150	8830	11730	6330	9030	8912.39	0.93	0	3882	9310	9170	9040	8900	8770	9105	8835	108	2700	500	5410	10	1	21550372	1920	-11.82	5.52	12	0.39	-754.00	1615.00	17940	20230228	-50.33	5940	20230102	50.00	17940	-50.33	20230228	5940	50.00	20230102	17940	-50.33	20230228	5940	50.00	20230102	1.32	N	347860	500	107 억	200081	N	N	108	N	N
107	20230712	151031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8930	-100	5	-1.11	712262120	79915	73.06	9150	9150	8830	11730	6330	9030	8912.75	0.93	0	3408	9310	9170	9040	8900	8770	9105	8835	108	2700	500	5410	10	1	21550372	1924	-11.84	5.53	12	0.37	-754.00	1615.00	17940	20230228	-50.22	5940	20230102	50.34	17940	-50.22	20230228	5940	50.34	20230102	17940	-50.22	20230228	5940	50.34	20230102	1.32	N	347860	500	107 억	200081	N	N	0	N	N
108	20230712	141028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8900	-130	5	-1.44	607752280	68170	62.32	9150	9150	8830	11730	6330	9030	8915.25	0.93	0	405	9310	9170	9040	8900	8770	9105	8835	108	2700	500	5410	10	1	21550372	1918	-11.80	5.51	12	0.32	-754.00	1615.00	17940	20230228	-50.39	5940	20230102	49.83	17940	-50.39	20230228	5940	49.83	20230102	17940	-50.39	20230228	5940	49.83	20230102	1.32	N	347860	500	107 억	200081	N	N	0	N	N
109	20230712	131030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8880	-150	5	-1.66	545163050	61151	55.91	9150	9150	8830	11730	6330	9030	8915.03	0.93	0	106	9310	9170	9040	8900	8770	9105	8835	108	2700	500	5410	10	1	21550372	1914	-11.78	5.50	12	0.28	-754.00	1615.00	17940	20230228	-50.50	5940	20230102	49.49	17940	-50.50	20230228	5940	49.49	20230102	17940	-50.50	20230228	5940	49.49	20230102	1.32	N	347860	500	107 억	200081	N	N	0	N	N
110	20230712	121036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8880	-150	5	-1.66	490349020	54981	50.27	9150	9150	8830	11730	6330	9030	8918.52	0.93	0	-2196	9310	9170	9040	8900	8770	9105	8835	108	2700	500	5410	10	1	21550372	1914	-11.78	5.50	12	0.26	-754.00	1615.00	17940	20230228	-50.50	5940	20230102	49.49	17940	-50.50	20230228	5940	49.49	20230102	17940	-50.50	20230228	5940	49.49	20230102	1.32	N	347860	500	107 억	200081	N	N	0	N	N
111	20230712	111035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8870	-160	5	-1.77	413429420	46297	42.33	9150	9150	8830	11730	6330	9030	8929.94	0.93	0	-3016	9310	9170	9040	8900	8770	9105	8835	108	2700	500	5410	10	1	21550372	1912	-11.76	5.49	12	0.21	-754.00	1615.00	17940	20230228	-50.56	5940	20230102	49.33	17940	-50.56	20230228	5940	49.33	20230102	17940	-50.56	20230228	5940	49.33	20230102	1.32	N	347860	500	107 억	200081	N	N	0	N	N
112	20230712	101035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8880	-150	5	-1.66	300283890	33526	30.65	9150	9150	8830	11730	6330	9030	8956.75	0.93	0	-1379	9310	9170	9040	8900	8770	9105	8835	108	2700	500	5410	10	1	21550372	1914	-11.78	5.50	12	0.16	-754.00	1615.00	17940	20230228	-50.50	5940	20230102	49.49	17940	-50.50	20230228	5940	49.49	20230102	17940	-50.50	20230228	5940	49.49	20230102	1.32	N	347860	500	107 억	200081	N	N	0	N	N
113	20230712	091036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9090	60	2	0.66	47412840	5207	4.76	9150	9150	9040	11730	6330	9030	9105.60	0.93	0	-1553	9310	9170	9040	8900	8770	9105	8835	108	2700	500	5410	10	1	21550372	1959	-12.06	5.63	12	0.02	-754.00	1615.00	17940	20230228	-49.33	5940	20230102	53.03	17940	-49.33	20230228	5940	53.03	20230102	17940	-49.33	20230228	5940	53.03	20230102	1.32	N	347860	500	107 억	200081	N	N	0	N	N
114	20230711	161022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9030	-10	5	-0.11	983065200	108851	16.44	9050	9180	8910	11750	6330	9040	9031.30	0.96	0	-6033	10586	9812	9216	8442	7846	10200	8830	108	2710	500	5420	10	1	21550372	1946	-11.98	5.59	12	0.51	-754.00	1615.00	17940	20230228	-49.67	5940	20230102	52.02	17940	-49.67	20230228	5940	52.02	20230102	17940	-49.67	20230228	5940	52.02	20230102	1.35	N	347860	500	107 억	207780	N	N	73	N	N
115	20230711	151018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8990	-50	5	-0.55	940371690	104119	15.73	9050	9180	8910	11750	6330	9040	9031.70	0.96	0	-5841	10586	9812	9216	8442	7846	10200	8830	108	2710	500	5420	10	1	21550372	1937	-11.92	5.57	12	0.48	-754.00	1615.00	17940	20230228	-49.89	5940	20230102	51.35	17940	-49.89	20230228	5940	51.35	20230102	17940	-49.89	20230228	5940	51.35	20230102	1.35	N	347860	500	107 억	207780	N	N	73	N	N
116	20230711	141011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8960	-80	5	-0.88	852792020	94333	14.25	9050	9180	8910	11750	6330	9040	9040.23	0.96	0	-7993	10586	9812	9216	8442	7846	10200	8830	108	2710	500	5420	10	1	21550372	1931	-11.88	5.55	12	0.44	-754.00	1615.00	17940	20230228	-50.06	5940	20230102	50.84	17940	-50.06	20230228	5940	50.84	20230102	17940	-50.06	20230228	5940	50.84	20230102	1.35	N	347860	500	107 억	207780	N	N	73	N	N
117	20230711	131002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9040	0	3	0.00	668124680	73771	11.14	9050	9180	9000	11750	6330	9040	9056.74	0.96	0	1073	10586	9812	9216	8442	7846	10200	8830	108	2710	500	5420	10	1	21550372	1948	-11.99	5.60	12	0.34	-754.00	1615.00	17940	20230228	-49.61	5940	20230102	52.19	17940	-49.61	20230228	5940	52.19	20230102	17940	-49.61	20230228	5940	52.19	20230102	1.35	N	347860	500	107 억	207780	N	N	73	N	N
118	20230711	121024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9050	10	2	0.11	558719590	61635	9.31	9050	9180	9000	11750	6330	9040	9064.97	0.96	0	3908	10586	9812	9216	8442	7846	10200	8830	108	2710	500	5420	10	1	21550372	1950	-12.00	5.60	12	0.29	-754.00	1615.00	17940	20230228	-49.55	5940	20230102	52.36	17940	-49.55	20230228	5940	52.36	20230102	17940	-49.55	20230228	5940	52.36	20230102	1.35	N	347860	500	107 억	207780	N	N	73	N	N
119	20230711	111028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9080	40	2	0.44	472820940	52131	7.88	9050	9180	9000	11750	6330	9040	9069.86	0.96	0	4642	10586	9812	9216	8442	7846	10200	8830	108	2710	500	5420	10	1	21550372	1957	-12.04	5.62	12	0.24	-754.00	1615.00	17940	20230228	-49.39	5940	20230102	52.86	17940	-49.39	20230228	5940	52.86	20230102	17940	-49.39	20230228	5940	52.86	20230102	1.35	N	347860	500	107 억	207780	N	N	73	N	N
120	20230711	101027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9070	30	2	0.33	389613170	42935	6.49	9050	9180	9000	11750	6330	9040	9074.49	0.96	0	3532	10586	9812	9216	8442	7846	10200	8830	108	2710	500	5420	10	1	21550372	1955	-12.03	5.62	12	0.20	-754.00	1615.00	17940	20230228	-49.44	5940	20230102	52.69	17940	-49.44	20230228	5940	52.69	20230102	17940	-49.44	20230228	5940	52.69	20230102	1.35	N	347860	500	107 억	207780	N	N	73	N	N
121	20230711	091022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9030	-10	5	-0.11	106758870	11788	1.78	9050	9170	9010	11750	6330	9040	9056.57	0.96	0	-289	10586	9812	9216	8442	7846	10200	8830	108	2710	500	5420	10	1	21550372	1946	-11.98	5.59	12	0.05	-754.00	1615.00	17940	20230228	-49.67	5940	20230102	52.02	17940	-49.67	20230228	5940	52.02	20230102	17940	-49.67	20230228	5940	52.02	20230102	1.35	N	347860	500	107 억	207780	N	N	73	N	N
122	20230710	161014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9040	620	2	7.36	6177147210	661228	686.69	8620	9990	8620	10940	5900	8420	9342.19	1.08	0	-24212	8853	8636	8523	8306	8193	8580	8250	108	2520	500	5050	10	1	21550372	1948	-11.99	5.60	12	3.07	-754.00	1615.00	17940	20230228	-49.61	5940	20230102	52.19	17940	-49.61	20230228	5940	52.19	20230102	17940	-49.61	20230228	5940	52.19	20230102	1.33	N	347860	500	107 억	231953	N	N	73	N	N
123	20230710	151017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9010	590	2	7.01	6095194400	652150	677.26	8620	9990	8620	10940	5900	8420	9346.32	1.08	0	-24318	8853	8636	8523	8306	8193	8580	8250	108	2520	500	5050	10	1	21550372	1942	-11.95	5.58	12	3.03	-754.00	1615.00	17940	20230228	-49.78	5940	20230102	51.68	17940	-49.78	20230228	5940	51.68	20230102	17940	-49.78	20230228	5940	51.68	20230102	1.33	N	347860	500	107 억	231953	N	N	149	N	N
124	20230710	141005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9060	640	2	7.60	5866916930	626917	651.06	8620	9990	8620	10940	5900	8420	9358.38	1.08	0	-25716	8853	8636	8523	8306	8193	8580	8250	108	2520	500	5050	10	1	21550372	1952	-12.02	5.61	12	2.91	-754.00	1615.00	17940	20230228	-49.50	5940	20230102	52.53	17940	-49.50	20230228	5940	52.53	20230102	17940	-49.50	20230228	5940	52.53	20230102	1.33	N	347860	500	107 억	231953	N	N	149	N	N
125	20230710	130954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9160	740	2	8.79	5633169600	601178	624.33	8620	9990	8620	10940	5900	8420	9370.24	1.08	0	-29529	8853	8636	8523	8306	8193	8580	8250	108	2520	500	5050	10	1	21550372	1974	-12.15	5.67	12	2.79	-754.00	1615.00	17940	20230228	-48.94	5940	20230102	54.21	17940	-48.94	20230228	5940	54.21	20230102	17940	-48.94	20230228	5940	54.21	20230102	1.33	N	347860	500	107 억	231953	N	N	149	N	N
126	20230710	121022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9100	680	2	8.08	5284988180	563325	585.02	8620	9990	8620	10940	5900	8420	9381.79	1.08	0	-25468	8853	8636	8523	8306	8193	8580	8250	108	2520	500	5050	10	1	21550372	1961	-12.07	5.63	12	2.61	-754.00	1615.00	17940	20230228	-49.28	5940	20230102	53.20	17940	-49.28	20230228	5940	53.20	20230102	17940	-49.28	20230228	5940	53.20	20230102	1.33	N	347860	500	107 억	231953	N	N	149	N	N
127	20230710	111018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9140	720	2	8.55	5146063010	548031	569.13	8620	9990	8620	10940	5900	8420	9390.11	1.08	0	-23732	8853	8636	8523	8306	8193	8580	8250	108	2520	500	5050	10	1	21550372	1970	-12.12	5.66	12	2.54	-754.00	1615.00	17940	20230228	-49.05	5940	20230102	53.87	17940	-49.05	20230228	5940	53.87	20230102	17940	-49.05	20230228	5940	53.87	20230102	1.33	N	347860	500	107 억	231953	N	N	149	N	N
128	20230710	101019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9300	880	2	10.45	4389509750	465459	483.38	8620	9990	8620	10940	5900	8420	9430.52	1.08	0	-32921	8853	8636	8523	8306	8193	8580	8250	108	2520	500	5050	10	1	21550372	2004	-12.33	5.76	12	2.16	-754.00	1615.00	17940	20230228	-48.16	5940	20230102	56.57	17940	-48.16	20230228	5940	56.57	20230102	17940	-48.16	20230228	5940	56.57	20230102	1.33	N	347860	500	107 억	231953	N	N	149	N	N
129	20230710	091010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8700	280	2	3.33	218178680	25101	26.07	8620	8880	8620	10940	5900	8420	8692.15	1.08	0	1845	8853	8636	8523	8306	8193	8580	8250	108	2520	500	5050	10	1	21550372	1875	-11.54	5.39	12	0.12	-754.00	1615.00	17940	20230228	-51.51	5940	20230102	46.46	17940	-51.51	20230228	5940	46.46	20230102	17940	-51.51	20230228	5940	46.46	20230102	1.33	N	347860	500	107 억	231953	N	N	149	N	N
130	20230707	161007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8420	-190	5	-2.21	820027530	96125	70.73	8570	8740	8410	11190	6030	8610	8532.00	1.02	0	13115	9063	8836	8713	8486	8363	8775	8425	108	2580	500	5160	10	1	21550372	1815	-11.17	5.21	12	0.45	-754.00	1615.00	17940	20230228	-53.07	5940	20230102	41.75	17940	-53.07	20230228	5940	41.75	20230102	17940	-53.07	20230228	5940	41.75	20230102	1.36	N	347860	500	107 억	218767	N	N	149	N	N
131	20230707	151007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8480	-130	5	-1.51	769578240	90140	66.33	8570	8740	8410	11190	6030	8610	8537.55	1.02	0	11808	9063	8836	8713	8486	8363	8775	8425	108	2580	500	5160	10	1	21550372	1827	-11.25	5.25	12	0.42	-754.00	1615.00	17940	20230228	-52.73	5940	20230102	42.76	17940	-52.73	20230228	5940	42.76	20230102	17940	-52.73	20230228	5940	42.76	20230102	1.36	N	347860	500	107 억	218767	N	N	411	N	N
132	20230707	141024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8430	-180	5	-2.09	676053310	79155	58.24	8570	8740	8410	11190	6030	8610	8540.83	1.02	0	13102	9063	8836	8713	8486	8363	8775	8425	108	2580	500	5160	10	1	21550372	1817	-11.18	5.22	12	0.37	-754.00	1615.00	17940	20230228	-53.01	5940	20230102	41.92	17940	-53.01	20230228	5940	41.92	20230102	17940	-53.01	20230228	5940	41.92	20230102	1.36	N	347860	500	107 억	218767	N	N	411	N	N
133	20230707	131013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8450	-160	5	-1.86	614691600	71886	52.89	8570	8740	8410	11190	6030	8610	8550.88	1.02	0	11804	9063	8836	8713	8486	8363	8775	8425	108	2580	500	5160	10	1	21550372	1821	-11.21	5.23	12	0.33	-754.00	1615.00	17940	20230228	-52.90	5940	20230102	42.26	17940	-52.90	20230228	5940	42.26	20230102	17940	-52.90	20230228	5940	42.26	20230102	1.36	N	347860	500	107 억	218767	N	N	411	N	N
134	20230707	121016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8500	-110	5	-1.28	575051620	67224	49.46	8570	8740	8410	11190	6030	8610	8554.22	1.02	0	11567	9063	8836	8713	8486	8363	8775	8425	108	2580	500	5160	10	1	21550372	1832	-11.27	5.26	12	0.31	-754.00	1615.00	17940	20230228	-52.62	5940	20230102	43.10	17940	-52.62	20230228	5940	43.10	20230102	17940	-52.62	20230228	5940	43.10	20230102	1.36	N	347860	500	107 억	218767	N	N	411	N	N
135	20230707	111023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8420	-190	5	-2.21	505429030	59007	43.42	8570	8740	8410	11190	6030	8610	8565.54	1.02	0	6690	9063	8836	8713	8486	8363	8775	8425	108	2580	500	5160	10	1	21550372	1815	-11.17	5.21	12	0.27	-754.00	1615.00	17940	20230228	-53.07	5940	20230102	41.75	17940	-53.07	20230228	5940	41.75	20230102	17940	-53.07	20230228	5940	41.75	20230102	1.36	N	347860	500	107 억	218767	N	N	411	N	N
136	20230707	101007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8610	0	3	0.00	251881390	29201	21.49	8570	8740	8510	11190	6030	8610	8625.81	1.02	0	5127	9063	8836	8713	8486	8363	8775	8425	108	2580	500	5160	10	1	21550372	1855	-11.42	5.33	12	0.14	-754.00	1615.00	17940	20230228	-52.01	5940	20230102	44.95	17940	-52.01	20230228	5940	44.95	20230102	17940	-52.01	20230228	5940	44.95	20230102	1.36	N	347860	500	107 억	218767	N	N	411	N	N
137	20230707	091009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8660	50	2	0.58	54143580	6303	4.64	8570	8670	8510	11190	6030	8610	8589.97	1.02	0	2424	9063	8836	8713	8486	8363	8775	8425	108	2580	500	5160	10	1	21550372	1866	-11.49	5.36	12	0.03	-754.00	1615.00	17940	20230228	-51.73	5940	20230102	45.79	17940	-51.73	20230228	5940	45.79	20230102	17940	-51.73	20230228	5940	45.79	20230102	1.36	N	347860	500	107 억	218767	N	N	411	N	N
138	20230706	161008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8610	-370	5	-4.12	1178201150	135561	148.80	8900	8940	8590	11670	6290	8980	8691.86	1.04	0	-5225	9180	9080	9030	8930	8880	9055	8905	108	2690	500	5380	10	1	21550372	1855	-11.42	5.33	12	0.63	-754.00	1615.00	17940	20230228	-52.01	5940	20230102	44.95	17940	-52.01	20230228	5940	44.95	20230102	17940	-52.01	20230228	5940	44.95	20230102	1.35	N	347860	500	107 억	223976	N	N	411	N	N
139	20230706	151009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8600	-380	5	-4.23	1134230630	130453	143.20	8900	8940	8600	11670	6290	8980	8694.51	1.04	0	-5352	9180	9080	9030	8930	8880	9055	8905	108	2690	500	5380	10	1	21550372	1853	-11.41	5.33	12	0.61	-754.00	1615.00	17940	20230228	-52.06	5940	20230102	44.78	17940	-52.06	20230228	5940	44.78	20230102	17940	-52.06	20230228	5940	44.78	20230102	1.35	N	347860	500	107 억	223976	N	N	99	N	N
140	20230706	141010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8650	-330	5	-3.67	957546840	109957	120.70	8900	8940	8620	11670	6290	8980	8708.32	1.04	0	-4941	9180	9080	9030	8930	8880	9055	8905	108	2690	500	5380	10	1	21550372	1864	-11.47	5.36	12	0.51	-754.00	1615.00	17940	20230228	-51.78	5940	20230102	45.62	17940	-51.78	20230228	5940	45.62	20230102	17940	-51.78	20230228	5940	45.62	20230102	1.35	N	347860	500	107 억	223976	N	N	99	N	N
141	20230706	131006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8630	-350	5	-3.90	841852450	96579	106.01	8900	8940	8620	11670	6290	8980	8716.67	1.04	0	-4861	9180	9080	9030	8930	8880	9055	8905	108	2690	500	5380	10	1	21550372	1860	-11.45	5.34	12	0.45	-754.00	1615.00	17940	20230228	-51.90	5940	20230102	45.29	17940	-51.90	20230228	5940	45.29	20230102	17940	-51.90	20230228	5940	45.29	20230102	1.35	N	347860	500	107 억	223976	N	N	99	N	N
142	20230706	120937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8750	-230	5	-2.56	631451820	72292	79.35	8900	8940	8620	11670	6290	8980	8734.67	1.04	0	-5423	9180	9080	9030	8930	8880	9055	8905	108	2690	500	5380	10	1	21550372	1886	-11.60	5.42	12	0.34	-754.00	1615.00	17940	20230228	-51.23	5940	20230102	47.31	17940	-51.23	20230228	5940	47.31	20230102	17940	-51.23	20230228	5940	47.31	20230102	1.35	N	347860	500	107 억	223976	N	N	99	N	N
143	20230706	111013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8830	-150	5	-1.67	523600000	59954	65.81	8900	8940	8620	11670	6290	8980	8733.28	1.04	0	-4271	9180	9080	9030	8930	8880	9055	8905	108	2690	500	5380	10	1	21550372	1903	-11.71	5.47	12	0.28	-754.00	1615.00	17940	20230228	-50.78	5940	20230102	48.65	17940	-50.78	20230228	5940	48.65	20230102	17940	-50.78	20230228	5940	48.65	20230102	1.35	N	347860	500	107 억	223976	N	N	99	N	N
144	20230706	101009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8770	-210	5	-2.34	404850540	46449	50.99	8900	8940	8620	11670	6290	8980	8715.90	1.04	0	-4031	9180	9080	9030	8930	8880	9055	8905	108	2690	500	5380	10	1	21550372	1890	-11.63	5.43	12	0.22	-754.00	1615.00	17940	20230228	-51.11	5940	20230102	47.64	17940	-51.11	20230228	5940	47.64	20230102	17940	-51.11	20230228	5940	47.64	20230102	1.35	N	347860	500	107 억	223976	N	N	99	N	N
145	20230706	091008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8680	-300	5	-3.34	94218730	10715	11.76	8900	8940	8670	11670	6290	8980	8792.80	1.04	0	-3794	9180	9080	9030	8930	8880	9055	8905	108	2690	500	5380	10	1	21550372	1871	-11.51	5.37	12	0.05	-754.00	1615.00	17940	20230228	-51.62	5940	20230102	46.13	17940	-51.62	20230228	5940	46.13	20230102	17940	-51.62	20230228	5940	46.13	20230102	1.35	N	347860	500	107 억	223976	N	N	99	N	N
146	20230705	161003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8980	-60	5	-0.66	807904590	89614	79.98	9000	9130	8980	11750	6330	9040	9015.66	1.02	0	3405	9573	9306	9133	8866	8693	9220	8780	108	2710	500	5420	10	1	21550372	1935	-11.91	5.56	12	0.42	-754.00	1615.00	17940	20230228	-49.94	5940	20230102	51.18	17940	-49.94	20230228	5940	51.18	20230102	17940	-49.94	20230228	5940	51.18	20230102	1.37	N	347860	500	107 억	220571	N	N	99	N	N
147	20230705	150959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9000	-40	5	-0.44	727654840	80684	72.01	9000	9130	8980	11750	6330	9040	9018.58	1.02	0	3379	9573	9306	9133	8866	8693	9220	8780	108	2710	500	5420	10	1	21550372	1940	-11.94	5.57	12	0.37	-754.00	1615.00	17940	20230228	-49.83	5940	20230102	51.52	17940	-49.83	20230228	5940	51.52	20230102	17940	-49.83	20230228	5940	51.52	20230102	1.37	N	347860	500	107 억	220571	N	N	242	N	N
148	20230705	140949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9030	-10	5	-0.11	577137060	63982	57.11	9000	9130	8980	11750	6330	9040	9020.30	1.02	0	3539	9573	9306	9133	8866	8693	9220	8780	108	2710	500	5420	10	1	21550372	1946	-11.98	5.59	12	0.30	-754.00	1615.00	17940	20230228	-49.67	5940	20230102	52.02	17940	-49.67	20230228	5940	52.02	20230102	17940	-49.67	20230228	5940	52.02	20230102	1.37	N	347860	500	107 억	220571	N	N	242	N	N
149	20230705	130951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9020	-20	5	-0.22	476850300	52893	47.21	9000	9130	8980	11750	6330	9040	9015.38	1.02	0	5311	9573	9306	9133	8866	8693	9220	8780	108	2710	500	5420	10	1	21550372	1944	-11.96	5.59	12	0.25	-754.00	1615.00	17940	20230228	-49.72	5940	20230102	51.85	17940	-49.72	20230228	5940	51.85	20230102	17940	-49.72	20230228	5940	51.85	20230102	1.37	N	347860	500	107 억	220571	N	N	242	N	N
150	20230705	120949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9010	-30	5	-0.33	440624090	48878	43.63	9000	9130	8980	11750	6330	9040	9014.77	1.02	0	5315	9573	9306	9133	8866	8693	9220	8780	108	2710	500	5420	10	1	21550372	1942	-11.95	5.58	12	0.23	-754.00	1615.00	17940	20230228	-49.78	5940	20230102	51.68	17940	-49.78	20230228	5940	51.68	20230102	17940	-49.78	20230228	5940	51.68	20230102	1.37	N	347860	500	107 억	220571	N	N	242	N	N
151	20230705	111000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9010	-30	5	-0.33	350358080	38862	34.69	9000	9130	8980	11750	6330	9040	9015.44	1.02	0	4041	9573	9306	9133	8866	8693	9220	8780	108	2710	500	5420	10	1	21550372	1942	-11.95	5.58	12	0.18	-754.00	1615.00	17940	20230228	-49.78	5940	20230102	51.68	17940	-49.78	20230228	5940	51.68	20230102	17940	-49.78	20230228	5940	51.68	20230102	1.37	N	347860	500	107 억	220571	N	N	242	N	N
152	20230705	100952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9040	0	3	0.00	227575620	25232	22.52	9000	9130	8980	11750	6330	9040	9019.33	1.02	0	3218	9573	9306	9133	8866	8693	9220	8780	108	2710	500	5420	10	1	21550372	1948	-11.99	5.60	12	0.12	-754.00	1615.00	17940	20230228	-49.61	5940	20230102	52.19	17940	-49.61	20230228	5940	52.19	20230102	17940	-49.61	20230228	5940	52.19	20230102	1.37	N	347860	500	107 억	220571	N	N	242	N	N
153	20230705	090951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9120	80	2	0.88	73627200	8155	7.28	9000	9130	9000	11750	6330	9040	9028.47	1.02	0	3477	9573	9306	9133	8866	8693	9220	8780	108	2710	500	5420	10	1	21550372	1965	-12.10	5.65	12	0.04	-754.00	1615.00	17940	20230228	-49.16	5940	20230102	53.54	17940	-49.16	20230228	5940	53.54	20230102	17940	-49.16	20230228	5940	53.54	20230102	1.37	N	347860	500	107 억	220571	N	N	242	N	N
154	20230704	160946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9040	-290	5	-3.11	1009319100	111219	151.53	9340	9400	8960	12120	6540	9330	9075.16	1.10	0	-17637	9636	9482	9336	9182	9036	9560	9260	108	2790	500	5590	10	1	21550372	1948	-11.99	5.60	12	0.52	-754.00	1615.00	17940	20230228	-49.61	5940	20230102	52.19	17940	-49.61	20230228	5940	52.19	20230102	17940	-49.61	20230228	5940	52.19	20230102	1.37	N	347860	500	107 억	238014	N	N	242	N	N
155	20230704	150935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9020	-310	5	-3.32	919933400	101322	138.05	9340	9400	8960	12120	6540	9330	9079.31	1.10	0	-17666	9636	9482	9336	9182	9036	9560	9260	108	2790	500	5590	10	1	21550372	1944	-11.96	5.59	12	0.47	-754.00	1615.00	17940	20230228	-49.72	5940	20230102	51.85	17940	-49.72	20230228	5940	51.85	20230102	17940	-49.72	20230228	5940	51.85	20230102	1.37	N	347860	500	107 억	238014	N	N	0	N	N
156	20230704	140940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9050	-280	5	-3.00	836481920	92092	125.47	9340	9400	8960	12120	6540	9330	9083.11	1.10	0	-16810	9636	9482	9336	9182	9036	9560	9260	108	2790	500	5590	10	1	21550372	1950	-12.00	5.60	12	0.43	-754.00	1615.00	17940	20230228	-49.55	5940	20230102	52.36	17940	-49.55	20230228	5940	52.36	20230102	17940	-49.55	20230228	5940	52.36	20230102	1.37	N	347860	500	107 억	238014	N	N	0	N	N
157	20230704	130928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9050	-280	5	-3.00	793587010	87346	119.01	9340	9400	8960	12120	6540	9330	9085.56	1.10	0	-16548	9636	9482	9336	9182	9036	9560	9260	108	2790	500	5590	10	1	21550372	1950	-12.00	5.60	12	0.41	-754.00	1615.00	17940	20230228	-49.55	5940	20230102	52.36	17940	-49.55	20230228	5940	52.36	20230102	17940	-49.55	20230228	5940	52.36	20230102	1.37	N	347860	500	107 억	238014	N	N	0	N	N
158	20230704	120940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8990	-340	5	-3.64	723672070	79604	108.46	9340	9400	8960	12120	6540	9330	9090.90	1.10	0	-15706	9636	9482	9336	9182	9036	9560	9260	108	2790	500	5590	10	1	21550372	1937	-11.92	5.57	12	0.37	-754.00	1615.00	17940	20230228	-49.89	5940	20230102	51.35	17940	-49.89	20230228	5940	51.35	20230102	17940	-49.89	20230228	5940	51.35	20230102	1.37	N	347860	500	107 억	238014	N	N	0	N	N
159	20230704	110933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9000	-330	5	-3.54	628003430	68974	93.98	9340	9400	8960	12120	6540	9330	9104.93	1.10	0	-17074	9636	9482	9336	9182	9036	9560	9260	108	2790	500	5590	10	1	21550372	1940	-11.94	5.57	12	0.32	-754.00	1615.00	17940	20230228	-49.83	5940	20230102	51.52	17940	-49.83	20230228	5940	51.52	20230102	17940	-49.83	20230228	5940	51.52	20230102	1.37	N	347860	500	107 억	238014	N	N	0	N	N
160	20230704	100928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9070	-260	5	-2.79	334573980	36461	49.68	9340	9400	9060	12120	6540	9330	9176.22	1.10	0	-8656	9636	9482	9336	9182	9036	9560	9260	108	2790	500	5590	10	1	21550372	1955	-12.03	5.62	12	0.17	-754.00	1615.00	17940	20230228	-49.44	5940	20230102	52.69	17940	-49.44	20230228	5940	52.69	20230102	17940	-49.44	20230228	5940	52.69	20230102	1.37	N	347860	500	107 억	238014	N	N	0	N	N
161	20230704	090928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9290	-40	5	-0.43	40380810	4339	5.91	9340	9400	9250	12120	6540	9330	9306.48	1.10	0	-2042	9636	9482	9336	9182	9036	9560	9260	108	2790	500	5590	10	1	21550372	2002	-12.32	5.75	12	0.02	-754.00	1615.00	17940	20230228	-48.22	5940	20230102	56.40	17940	-48.22	20230228	5940	56.40	20230102	17940	-48.22	20230228	5940	56.40	20230102	1.37	N	347860	500	107 억	238014	N	N	0	N	N
162	20230703	160919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9330	140	2	1.52	682481020	72789	90.31	9190	9490	9190	11940	6440	9190	9378.15	1.11	0	-1376	9550	9370	9200	9020	8850	9460	9110	108	2750	500	5510	10	1	21550372	2011	-12.37	5.78	12	0.34	-754.00	1615.00	17940	20230228	-47.99	5940	20230102	57.07	17940	-47.99	20230228	5940	57.07	20230102	17940	-47.99	20230228	5940	57.07	20230102	1.39	N	347860	500	107 억	239390	N	N	0	N	N
163	20230703	150928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9330	140	2	1.52	649889110	69292	85.98	9190	9490	9190	11940	6440	9190	9380.89	1.11	0	-1158	9550	9370	9200	9020	8850	9460	9110	108	2750	500	5510	10	1	21550372	2011	-12.37	5.78	12	0.32	-754.00	1615.00	17940	20230228	-47.99	5940	20230102	57.07	17940	-47.99	20230228	5940	57.07	20230102	17940	-47.99	20230228	5940	57.07	20230102	1.39	N	347860	500	107 억	239390	N	N	0	N	N
164	20230703	140927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9350	160	2	1.74	551018450	58692	72.82	9190	9490	9190	11940	6440	9190	9390.66	1.11	0	350	9550	9370	9200	9020	8850	9460	9110	108	2750	500	5510	10	1	21550372	2015	-12.40	5.79	12	0.27	-754.00	1615.00	17940	20230228	-47.88	5940	20230102	57.41	17940	-47.88	20230228	5940	57.41	20230102	17940	-47.88	20230228	5940	57.41	20230102	1.39	N	347860	500	107 억	239390	N	N	0	N	N
165	20230703	130921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9370	180	2	1.96	450063750	47936	59.48	9190	9490	9190	11940	6440	9190	9391.75	1.11	0	2854	9550	9370	9200	9020	8850	9460	9110	108	2750	500	5510	10	1	21550372	2019	-12.43	5.80	12	0.22	-754.00	1615.00	17940	20230228	-47.77	5940	20230102	57.74	17940	-47.77	20230228	5940	57.74	20230102	17940	-47.77	20230228	5940	57.74	20230102	1.39	N	347860	500	107 억	239390	N	N	0	N	N
166	20230703	120928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9400	210	2	2.29	397279860	42313	52.50	9190	9490	9190	11940	6440	9190	9392.37	1.11	0	4092	9550	9370	9200	9020	8850	9460	9110	108	2750	500	5510	10	1	21550372	2026	-12.47	5.82	12	0.20	-754.00	1615.00	17940	20230228	-47.60	5940	20230102	58.25	17940	-47.60	20230228	5940	58.25	20230102	17940	-47.60	20230228	5940	58.25	20230102	1.39	N	347860	500	107 억	239390	N	N	0	N	N
167	20230703	110921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9380	190	2	2.07	356594090	37985	47.13	9190	9490	9190	11940	6440	9190	9391.42	1.11	0	4762	9550	9370	9200	9020	8850	9460	9110	108	2750	500	5510	10	1	21550372	2021	-12.44	5.81	12	0.18	-754.00	1615.00	17940	20230228	-47.71	5940	20230102	57.91	17940	-47.71	20230228	5940	57.91	20230102	17940	-47.71	20230228	5940	57.91	20230102	1.39	N	347860	500	107 억	239390	N	N	0	N	N
168	20230703	100909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9390	200	2	2.18	276932280	29496	36.60	9190	9490	9190	11940	6440	9190	9393.57	1.11	0	5582	9550	9370	9200	9020	8850	9460	9110	108	2750	500	5510	10	1	21550372	2024	-12.45	5.81	12	0.14	-754.00	1615.00	17940	20230228	-47.66	5940	20230102	58.08	17940	-47.66	20230228	5940	58.08	20230102	17940	-47.66	20230228	5940	58.08	20230102	1.39	N	347860	500	107 억	239390	N	N	0	N	N
169	20230703	090918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9370	180	2	1.96	46462220	5010	6.22	9190	9370	9190	11940	6440	9190	9287.30	1.11	0	979	9550	9370	9200	9020	8850	9460	9110	108	2750	500	5510	10	1	21550372	2019	-12.43	5.80	12	0.02	-754.00	1615.00	17940	20230228	-47.77	5940	20230102	57.74	17940	-47.77	20230228	5940	57.74	20230102	17940	-47.77	20230228	5940	57.74	20230102	1.39	N	347860	500	107 억	239390	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History